Franklin Universal Trust
FT · NYSE
Market closed$8.04$-0.020000 (-0.25%)After hours $8.04 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 694.00 |
| July 17, 2026 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 602.00 |
| July 17, 2026 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 735.00 |
| July 17, 2026 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 2.02K |
| July 17, 2026 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 565.67 |
| July 17, 2026 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 91.00 |
| July 17, 2026 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 17.00 |
| July 17, 2026 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 81.00 |
| July 17, 2026 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 101.00 |
| July 17, 2026 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | — |
| July 17, 2026 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | — |
| July 17, 2026 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | — |
| July 17, 2026 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 46.00 |
| July 17, 2026 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 414.00 |
| July 17, 2026 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | — |
| July 17, 2026 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | — |
| July 17, 2026 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | — |
| July 17, 2026 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 56.00 |
| July 17, 2026 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | — |
| July 17, 2026 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 159.00 |
| July 17, 2026 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 227.00 |
| July 17, 2026 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 1.15K |
| July 17, 2026 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 800.00 |
| July 17, 2026 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 500.00 |
| July 17, 2026 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 800.00 |
| July 17, 2026 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 1.10K |
| July 17, 2026 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 400.00 |
| July 17, 2026 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 903.00 |
| July 17, 2026 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 835.00 |
| July 17, 2026 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 558.00 |
| July 17, 2026 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 52.00 |
| July 17, 2026 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 371.00 |
| July 17, 2026 | $8.07 | $8.08 | $8.07 | $8.08 | $8.08 | 413.00 |
| July 17, 2026 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 500.00 |
| July 17, 2026 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 14.00 |
| July 17, 2026 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 5.06K |
| July 17, 2026 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 6.00 |
| July 17, 2026 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 2.00 |
| July 17, 2026 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 2.00 |
| July 17, 2026 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 71.00 |
| July 17, 2026 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 200.00 |
| July 17, 2026 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 9.00 |
| July 17, 2026 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 3.00 |
| July 17, 2026 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | — |
| July 17, 2026 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 128.00 |
| July 17, 2026 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 1.00 |
| July 17, 2026 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 301.00 |
| July 17, 2026 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 3.00 |
| July 17, 2026 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | — |
| July 17, 2026 | $8.06 | $8.08 | $8.06 | $8.08 | $8.08 | 1.21K |